Mowi ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 183.60 | 183.60 | 180.75 | 182.40 | 175.27 | 41,934 |
| 2024-09-02 | 183.45 | 185.05 | 183.45 | 184.65 | 177.44 | 35,276 |
| 2024-08-30 | 183.00 | 185.00 | 180.05 | 184.95 | 177.72 | 79,988 |
| 2024-08-29 | 186.93 | 187.15 | 183.80 | 184.93 | 176.07 | 45,332 |
| 2024-08-28 | 188.05 | 188.20 | 186.25 | 188.05 | 179.04 | 20,779 |
| 2024-08-27 | 188.33 | 189.10 | 187.50 | 188.33 | 179.30 | 49,944 |
| 2024-08-23 | 187.35 | 188.80 | 186.85 | 187.35 | 178.37 | 407,220 |
| 2024-08-22 | 186.43 | 188.35 | 185.75 | 186.43 | 177.49 | 66,652 |
| 2024-08-21 | 189.60 | 189.95 | 186.35 | 187.65 | 178.66 | 1,017,465 |
| 2024-08-20 | 189.68 | 190.10 | 186.60 | 187.68 | 178.68 | 100,948 |
| 2024-08-19 | 189.85 | 191.90 | 189.80 | 191.78 | 182.59 | 132,167 |
| 2024-08-16 | 190.95 | 191.30 | 189.60 | 190.95 | 181.80 | 763,472 |
| 2024-08-15 | 190.93 | 192.40 | 190.65 | 190.93 | 181.78 | 55,588 |
| 2024-08-14 | 190.33 | 190.70 | 188.55 | 190.23 | 181.11 | 39,372 |
| 2024-08-13 | 184.55 | 189.30 | 184.50 | 188.88 | 179.83 | 130,425 |
| 2024-08-12 | 185.05 | 185.70 | 184.30 | 185.05 | 176.18 | 8,999 |
| 2024-08-09 | 183.65 | 186.50 | 183.15 | 186.05 | 177.14 | 28,990 |
| 2024-08-08 | 183.68 | 184.70 | 182.80 | 183.68 | 174.88 | 32,571 |
| 2024-08-07 | 179.40 | 183.75 | 179.40 | 183.08 | 174.30 | 50,926 |
| 2024-08-06 | 177.93 | 180.00 | 177.00 | 177.95 | 169.43 | 306,717 |
| 2024-08-05 | 178.45 | 178.45 | 175.15 | 177.18 | 168.69 | 47,802 |
| 2024-08-02 | 182.70 | 182.95 | 180.45 | 180.63 | 171.97 | 52,181 |
| 2024-08-01 | 184.35 | 185.70 | 183.50 | 184.35 | 175.52 | 38,604 |
| 2024-07-31 | 183.00 | 185.05 | 183.00 | 183.83 | 175.02 | 52,867 |
| 2024-07-30 | 181.40 | 182.50 | 180.55 | 181.40 | 172.71 | 39,731 |
| 2024-07-29 | 179.10 | 181.85 | 178.65 | 181.13 | 172.45 | 32,774 |
| 2024-07-26 | 179.23 | 179.85 | 177.85 | 179.23 | 170.64 | 27,261 |
| 2024-07-25 | 177.60 | 178.65 | 176.20 | 177.60 | 169.09 | 24,872 |
| 2024-07-24 | 177.18 | 178.20 | 176.30 | 177.18 | 168.69 | 22,802 |
| 2024-07-23 | 177.85 | 177.85 | 176.15 | 177.85 | 169.33 | 13,850 |
| 2024-07-22 | 177.85 | 178.37 | 177.05 | 177.85 | 169.33 | 19,071 |
| 2024-07-19 | 177.95 | 178.55 | 174.05 | 177.95 | 169.43 | 33,402 |
| 2024-07-18 | 175.75 | 177.80 | 174.05 | 177.60 | 169.09 | 25,992 |
| 2024-07-17 | 172.65 | 175.35 | 172.65 | 175.25 | 166.85 | 500,432 |
| 2024-07-16 | 173.80 | 173.80 | 171.30 | 172.40 | 164.14 | 41,197 |
| 2024-07-15 | 173.25 | 175.80 | 172.25 | 173.30 | 165.00 | 21,736 |
| 2024-07-12 | 174.75 | 174.75 | 172.70 | 173.23 | 164.93 | 24,304 |
| 2024-07-11 | 174.53 | 174.80 | 172.15 | 172.38 | 164.12 | 28,695 |
| 2024-07-10 | 174.78 | 175.65 | 173.15 | 174.78 | 166.40 | 35,061 |
| 2024-07-09 | 177.10 | 177.25 | 174.60 | 175.28 | 166.88 | 105,459 |
| 2024-07-08 | 177.13 | 178.35 | 177.13 | 177.13 | 168.64 | 119,113 |
| 2024-07-05 | 176.78 | 178.10 | 176.30 | 176.78 | 168.31 | 18,650 |
| 2024-07-04 | 176.78 | 176.85 | 175.05 | 176.78 | 168.31 | 27,941 |
| 2024-07-03 | 177.45 | 179.05 | 176.20 | 177.45 | 168.95 | 10,069 |
| 2024-07-02 | 177.45 | 177.45 | 175.00 | 176.28 | 167.83 | 16,795 |
| 2024-07-01 | 178.30 | 178.30 | 176.60 | 178.30 | 169.76 | 15,226 |
| 2024-06-28 | 176.63 | 179.05 | 174.90 | 176.63 | 168.16 | 50,273 |
| 2024-06-27 | 179.00 | 181.10 | 177.95 | 179.00 | 170.42 | 25,593 |
| 2024-06-26 | 183.30 | 183.30 | 180.00 | 181.43 | 172.73 | 27,610 |
| 2024-06-25 | 184.63 | 184.75 | 182.50 | 182.65 | 173.90 | 62,536 |
| 2024-06-24 | 183.15 | 185.25 | 181.30 | 183.15 | 174.38 | 18,029 |
| 2024-06-21 | 183.78 | 184.00 | 182.55 | 183.78 | 174.97 | 29,235 |
| 2024-06-20 | 186.35 | 186.40 | 183.40 | 184.23 | 175.40 | 35,026 |
| 2024-06-19 | 188.70 | 189.90 | 187.00 | 188.70 | 179.66 | 12,564 |
| 2024-06-18 | 187.65 | 190.35 | 187.65 | 189.73 | 180.64 | 62,877 |
| 2024-06-17 | 189.83 | 190.25 | 187.78 | 187.78 | 178.78 | 29,556 |
| 2024-06-14 | 186.30 | 190.50 | 186.30 | 190.03 | 180.92 | 1,414,108 |
| 2024-06-13 | 185.03 | 187.50 | 184.45 | 187.10 | 178.14 | 2,776,487 |
| 2024-06-12 | 185.40 | 186.65 | 183.85 | 185.40 | 176.52 | 22,636 |
| 2024-06-11 | 185.13 | 185.55 | 184.00 | 185.13 | 176.26 | 92,622 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-14 | 1.5000 NOK |
| 2025-08-29 | 1.4500 NOK |
| 2025-05-23 | 1.7000 NOK |
| 2025-02-21 | 2.0000 NOK |
| 2024-11-15 | 1.5000 NOK |
| 2024-08-30 | 1.7000 NOK |
| 2024-05-16 | 1.5000 NOK |
| 2024-02-23 | 1.9000 NOK |
| 2023-11-17 | 1.5000 NOK |
| 2023-09-01 | 2.0000 NOK |
| 2023-05-19 | 2.0000 NOK |
| 2023-02-24 | 1.7000 NOK |
| 2022-11-18 | 1.7000 NOK |
| 2022-09-02 | 2.3000 NOK |
| 2022-05-20 | 1.4400 NOK |
| 2022-02-25 | 1.0000 NOK |
| 2021-11-19 | 0.9300 NOK |
| 2021-09-03 | 0.9600 NOK |
| 2021-05-28 | 0.7700 NOK |
| 2021-02-26 | 0.3200 NOK |
| 2020-02-21 | 2.6000 NOK |
| 2019-11-08 | 2.6000 NOK |
| 2019-08-30 | 2.6000 NOK |
| 2019-05-16 | 2.6000 NOK |
| 2019-02-22 | 2.6000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.